致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 11.59 | 11.18 | -0.36 | -3.12% | 11.14 | 11.59 | 45657 | 5173.75 | 2.18% |
| 2024-05-07 | 11.33 | 11.54 | 0.18 | 1.58% | 11.25 | 11.60 | 58733 | 6735.49 | 2.80% |
| 2024-05-06 | 11.04 | 11.36 | 0.40 | 3.65% | 11.04 | 11.54 | 79063 | 8986.04 | 3.77% |
| 2024-04-30 | 10.97 | 10.96 | -0.09 | -0.81% | 10.73 | 11.16 | 50286 | 5500.04 | 2.40% |
| 2024-04-29 | 10.49 | 11.05 | 0.52 | 4.94% | 10.49 | 11.10 | 66302 | 7226.00 | 3.17% |
| 2024-04-26 | 10.29 | 10.53 | 0.16 | 1.54% | 10.13 | 10.60 | 61056 | 6365.21 | 2.91% |
| 2024-04-25 | 10.15 | 10.37 | 0.08 | 0.78% | 10.15 | 10.54 | 58401 | 6073.75 | 2.79% |
| 2024-04-24 | 10.04 | 10.29 | 0.23 | 2.29% | 9.84 | 10.44 | 66125 | 6717.24 | 3.16% |
| 2024-04-23 | 9.78 | 10.06 | 0.24 | 2.44% | 9.71 | 10.23 | 74836 | 7512.28 | 3.57% |
| 2024-04-22 | 9.73 | 9.82 | -0.03 | -0.30% | 9.48 | 10.06 | 62453 | 6127.13 | 2.98% |
| 2024-04-19 | 10.02 | 9.85 | -0.17 | -1.70% | 9.77 | 10.10 | 48809 | 4827.04 | 2.33% |
| 2024-04-18 | 10.25 | 10.02 | -0.23 | -2.24% | 9.87 | 10.27 | 57391 | 5792.48 | 2.74% |
| 2024-04-17 | 9.54 | 10.25 | 0.81 | 8.58% | 9.54 | 10.27 | 84666 | 8525.01 | 4.04% |
| 2024-04-16 | 10.21 | 9.44 | -0.83 | -8.08% | 9.34 | 10.22 | 101868 | 9753.04 | 4.86% |
| 2024-04-15 | 10.95 | 10.27 | -0.69 | -6.30% | 10.04 | 11.10 | 104596 | 10904.71 | 4.99% |
| 2024-04-12 | 11.33 | 10.96 | -0.37 | -3.27% | 10.85 | 11.41 | 74591 | 8252.16 | 3.56% |
| 2024-04-11 | 11.45 | 11.33 | -0.19 | -1.65% | 11.22 | 11.68 | 64770 | 7400.17 | 3.09% |
| 2024-04-10 | 12.11 | 11.52 | -0.61 | -5.03% | 11.39 | 12.16 | 77917 | 9061.09 | 3.72% |
| 2024-04-09 | 11.56 | 12.13 | 0.63 | 5.48% | 11.56 | 12.20 | 103536 | 12398.91 | 4.94% |
| 2024-04-08 | 12.25 | 11.50 | -0.80 | -6.50% | 11.46 | 12.45 | 121802 | 14386.16 | 5.82% |
| 2024-04-03 | 13.49 | 12.30 | -0.12 | -0.97% | 12.14 | 13.50 | 185124 | 23551.90 | 8.84% |
| 2024-04-02 | 12.35 | 12.42 | 0.07 | 0.57% | 12.12 | 12.54 | 56910 | 7025.05 | 2.72% |
| 2024-04-01 | 11.70 | 12.35 | 0.71 | 6.10% | 11.68 | 12.36 | 61412 | 7438.57 | 2.93% |
| 2024-03-29 | 11.48 | 11.64 | 0.16 | 1.39% | 11.38 | 11.72 | 43742 | 5058.02 | 2.09% |
| 2024-03-28 | 11.08 | 11.48 | 0.40 | 3.61% | 11.08 | 11.63 | 59215 | 6775.06 | 2.83% |
| 2024-03-27 | 11.70 | 11.08 | -0.69 | -5.86% | 11.05 | 11.77 | 57919 | 6604.04 | 2.77% |
| 2024-03-26 | 11.80 | 11.77 | -0.07 | -0.59% | 11.52 | 11.98 | 57705 | 6787.19 | 2.76% |
| 2024-03-25 | 12.40 | 11.84 | -0.57 | -4.59% | 11.81 | 12.47 | 64630 | 7849.04 | 3.09% |
| 2024-03-22 | 12.83 | 12.41 | -0.41 | -3.20% | 12.38 | 12.94 | 60824 | 7630.85 | 2.91% |
| 2024-03-21 | 12.91 | 12.82 | -0.11 | -0.85% | 12.60 | 13.08 | 56249 | 7210.37 | 2.69% |
| 2024-03-20 | 12.79 | 12.93 | 0.07 | 0.54% | 12.68 | 13.04 | 91172 | 11744.12 | 4.35% |
| 2024-03-19 | 12.90 | 12.86 | -0.04 | -0.31% | 12.80 | 13.08 | 50478 | 6521.69 | 2.41% |
| 2024-03-18 | 12.86 | 12.90 | 0.06 | 0.47% | 12.56 | 13.06 | 72904 | 9313.01 | 3.48% |
| 2024-03-15 | 12.45 | 12.84 | 0.40 | 3.22% | 12.30 | 12.85 | 59194 | 7448.56 | 2.83% |
| 2024-03-14 | 12.57 | 12.44 | -0.16 | -1.27% | 12.31 | 12.74 | 56624 | 7084.87 | 2.70% |
| 2024-03-13 | 12.64 | 12.60 | -0.04 | -0.32% | 12.43 | 12.74 | 53704 | 6755.74 | 2.57% |
| 2024-03-12 | 12.56 | 12.64 | 0.24 | 1.94% | 12.38 | 12.79 | 62616 | 7868.94 | 2.99% |
| 2024-03-11 | 11.85 | 12.40 | 0.48 | 4.03% | 11.85 | 12.40 | 65130 | 7930.27 | 3.11% |
| 2024-03-08 | 11.95 | 11.92 | 0.07 | 0.59% | 11.76 | 12.15 | 45650 | 5449.28 | 2.18% |
| 2024-03-07 | 12.20 | 11.85 | -0.32 | -2.63% | 11.85 | 12.39 | 50774 | 6166.20 | 2.43% |
| 2024-03-06 | 12.05 | 12.17 | 0.14 | 1.16% | 11.77 | 12.43 | 58639 | 7082.40 | 2.80% |
| 2024-03-05 | 12.39 | 12.03 | -0.30 | -2.43% | 11.94 | 12.40 | 58659 | 7108.38 | 2.80% |
| 2024-03-04 | 12.60 | 12.33 | -0.27 | -2.14% | 12.08 | 12.74 | 58617 | 7215.43 | 2.80% |
| 2024-03-01 | 12.44 | 12.60 | 0.17 | 1.37% | 12.33 | 12.66 | 65320 | 8175.63 | 3.12% |
| 2024-02-29 | 11.90 | 12.43 | 0.51 | 4.28% | 11.88 | 12.45 | 86364 | 10580.35 | 4.13% |
| 2024-02-28 | 13.22 | 11.92 | -1.22 | -9.28% | 11.92 | 13.56 | 129036 | 16488.94 | 6.16% |
| 2024-02-27 | 12.56 | 13.14 | 0.58 | 4.62% | 12.44 | 13.14 | 76825 | 9896.18 | 3.67% |
| 2024-02-26 | 12.38 | 12.56 | 0.16 | 1.29% | 12.18 | 12.96 | 89213 | 11189.66 | 4.26% |
| 2024-02-23 | 12.01 | 12.40 | 0.38 | 3.16% | 11.88 | 12.46 | 85415 | 10357.12 | 4.08% |
| 2024-02-22 | 11.51 | 12.02 | 0.42 | 3.62% | 11.44 | 12.02 | 71686 | 8450.47 | 3.42% |
| 2024-02-21 | 11.23 | 11.60 | 0.31 | 2.75% | 11.15 | 11.98 | 91415 | 10614.29 | 4.37% |
| 2024-02-20 | 11.10 | 11.29 | 0.04 | 0.36% | 10.88 | 11.37 | 79371 | 8859.53 | 3.79% |
| 2024-02-19 | 11.50 | 11.25 | -0.25 | -2.17% | 10.90 | 11.50 | 131993 | 14680.30 | 6.30% |
| 2024-02-08 | 9.84 | 11.50 | 1.64 | 16.63% | 9.82 | 11.80 | 147518 | 16176.10 | 7.05% |
| 2024-02-07 | 10.18 | 9.86 | -0.17 | -1.69% | 9.58 | 10.25 | 114500 | 11371.15 | 5.47% |
| 2024-02-06 | 9.60 | 10.03 | 0.23 | 2.35% | 8.97 | 10.37 | 121086 | 11642.11 | 5.78% |
| 2024-02-05 | 11.43 | 9.80 | -1.65 | -14.41% | 9.52 | 11.55 | 143119 | 14587.63 | 6.84% |
| 2024-02-02 | 12.31 | 11.45 | -0.86 | -6.99% | 10.97 | 12.60 | 109588 | 12865.08 | 5.23% |
| 2024-02-01 | 12.59 | 12.31 | -0.48 | -3.75% | 12.16 | 12.77 | 67581 | 8401.84 | 3.23% |
| 2024-01-31 | 13.65 | 12.79 | -0.86 | -6.30% | 12.66 | 13.73 | 93186 | 12166.65 | 4.45% |
| 2024-01-30 | 14.21 | 13.65 | -0.56 | -3.94% | 13.60 | 14.29 | 47001 | 6569.09 | 2.25% |